The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
31.91
+0.16 (0.50%)
At close: Jun 27, 2025, 4:00 PM
30.32
-1.59 (-4.98%)
After-hours: Jun 27, 2025, 6:58 PM EDT

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202531.8232.0231.5631.9131.910.50%2,805,926
Jun 26, 202531.9232.1531.6031.7531.750.13%890,712
Jun 25, 202532.4832.5631.5831.7131.71-3.09%1,775,878
Jun 24, 202532.8432.8632.4932.7232.720.37%1,145,700
Jun 23, 202532.4132.7732.1132.6032.600.96%757,195
Jun 20, 202532.9333.1132.2632.2932.29-1.52%941,871
Jun 18, 202532.6733.1632.6532.7932.790.03%1,031,495
Jun 17, 202532.6833.0432.6232.7832.78-0.58%1,288,559
Jun 16, 202532.5232.9932.4032.9732.972.01%1,545,099
Jun 13, 202532.7733.1432.2632.3232.32-2.30%1,768,215
Jun 12, 202532.9233.2432.5633.0833.080.09%1,337,589
Jun 11, 202534.1134.1632.8833.0533.05-2.71%901,613
Jun 10, 202534.0834.3233.6833.9733.97-0.44%907,630
Jun 9, 202533.2034.1533.2034.1234.122.86%1,005,271
Jun 6, 202533.2233.3432.7133.1733.17-0.51%1,611,802
Jun 5, 202533.7333.9832.9433.3433.34-1.56%1,131,065
Jun 4, 202534.5835.1633.8233.8733.87-1.80%731,237
Jun 3, 202534.0534.5433.6234.4934.491.03%882,207
Jun 2, 202534.3334.6033.9534.1434.14-1.07%829,671
May 30, 202534.4934.8034.2134.5134.510.23%764,084
May 29, 202534.3234.5834.1734.4334.430.29%757,854
May 28, 202534.7634.9834.2334.3334.33-1.63%628,044
May 27, 202534.6834.9534.3634.9034.901.42%661,479
May 23, 202534.2034.6333.9034.4134.410.17%600,849
May 22, 202534.5934.8534.1434.3534.35-0.75%684,723
May 21, 202535.9136.1434.5834.6134.61-4.47%768,200
May 20, 202536.0436.2535.6836.2336.230.36%465,353
May 19, 202536.4136.4136.0036.1036.10-1.31%1,023,141
May 16, 202536.0236.6135.9036.5836.581.44%507,408
May 15, 202535.4836.0635.2736.0636.061.92%760,680
May 14, 202535.8336.1535.3735.3835.38-1.50%691,964
May 13, 202536.1136.3635.7835.9235.92-0.11%692,224
May 12, 202536.1836.9235.8435.9635.960.39%1,226,160
May 9, 202535.6736.2135.6735.8235.82-0.03%778,448
May 8, 202535.4535.9735.3535.8335.831.30%630,550
May 7, 202536.2236.2235.1435.3735.37-2.27%932,121
May 6, 202536.7236.9936.1036.1936.19-1.95%678,649
May 5, 202536.4036.9736.3736.9136.910.57%695,639
May 2, 202536.2336.8736.1136.7036.702.06%722,247
May 1, 202535.8936.1535.4435.9635.96-0.42%820,322
Apr 30, 202535.9436.2735.4636.1136.110.87%1,150,984
Apr 29, 202535.3135.8234.9735.8035.800.90%922,069
Apr 28, 202535.3535.6935.1635.4835.480.71%2,256,869
Apr 25, 202535.4835.5034.6835.2335.23-0.54%645,464
Apr 24, 202536.1436.4935.3435.4235.42-2.13%741,044
Apr 23, 202536.2036.4835.9736.1936.19-0.14%1,005,212
Apr 22, 202536.5236.8636.2036.2436.240.14%712,716
Apr 21, 202537.0237.2036.0536.1936.19-3.00%940,240
Apr 17, 202536.4637.3936.4637.3137.312.25%884,684
Apr 16, 202537.7538.0336.3136.4936.49-3.18%843,506